Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics Inc (NQ: BNGO )

0.8700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.800 6.600 4.400 4.600 2,088,053 +0.32(+7.45%)
Mar 30, 2020 4.700 4.700 4.200 4.281 67,254 -0.19(-4.34%)
Mar 27, 2020 4.300 4.495 4.200 4.475 133,420 +0.07(+1.70%)
Mar 26, 2020 4.300 4.500 4.200 4.400 145,967 +0.00(+0.00%)
Mar 25, 2020 4.500 4.700 4.000 4.400 163,228 -0.20(-4.35%)
Mar 24, 2020 4.301 4.700 4.211 4.600 139,768 +0.30(+7.03%)
Mar 23, 2020 4.300 4.900 4.200 4.298 140,464 +0.10(+2.31%)
Mar 20, 2020 4.250 6.172 4.100 4.201 675,370 +0.20(+5.02%)
Mar 19, 2020 4.236 4.500 3.900 4.000 137,810 +0.10(+2.56%)
Mar 18, 2020 4.900 5.000 3.900 3.900 126,390 -1.08(-21.62%)
Mar 17, 2020 4.760 5.600 4.500 4.976 106,230 +0.48(+10.58%)
Mar 16, 2020 4.700 4.900 4.300 4.500 98,031 -0.30(-6.27%)
Mar 13, 2020 5.200 5.200 4.700 4.801 138,090 +0.00(+0.02%)
Mar 12, 2020 4.800 5.500 4.700 4.800 217,640 -1.00(-17.24%)
Mar 11, 2020 6.200 7.000 5.600 5.800 484,908 -1.80(-23.68%)
Mar 10, 2020 10.90 11.00 6.900 7.600 1,902,693 -0.90(-10.59%)
Mar 09, 2020 6.200 8.800 6.100 8.500 657,365 +0.85(+11.14%)
Mar 06, 2020 8.600 8.700 7.000 7.648 718,550 -3.65(-32.32%)
Mar 05, 2020 10.70 11.50 10.50 11.30 233,982 +0.40(+3.67%)
Mar 04, 2020 11.60 11.60 10.50 10.90 94,169 +0.00(+0.00%)
Mar 03, 2020 11.00 11.90 10.60 10.90 159,533 -1.60(-12.80%)
Mar 02, 2020 10.80 12.50 10.00 12.50 342,239 +2.57(+25.87%)
Feb 28, 2020 9.100 10.90 9.100 9.931 204,470 +0.43(+4.54%)
Feb 27, 2020 10.20 10.20 8.500 9.500 237,357 -0.90(-8.65%)
Feb 26, 2020 10.50 10.60 10.20 10.40 89,038 -0.20(-1.89%)
Feb 25, 2020 10.80 11.10 10.40 10.60 94,843 -0.20(-1.85%)
Feb 24, 2020 11.00 11.10 10.50 10.80 106,091 -0.30(-2.70%)
Feb 21, 2020 11.00 11.50 10.90 11.10 239,820 +0.40(+3.74%)
Feb 20, 2020 10.50 10.90 10.40 10.70 71,014 +0.10(+0.94%)
Feb 19, 2020 10.40 10.70 10.30 10.60 45,870 +0.20(+1.92%)
Feb 18, 2020 10.50 10.70 10.20 10.40 90,590 -0.09(-0.90%)
Feb 14, 2020 10.20 10.50 10.20 10.49 74,930 +0.09(+0.90%)
Feb 13, 2020 10.60 10.60 10.20 10.40 58,867 +0.00(+0.00%)
Feb 12, 2020 10.70 10.80 10.40 10.40 72,556 -0.40(-3.70%)
Feb 11, 2020 11.00 11.10 10.60 10.80 119,789 -0.50(-4.42%)
Feb 10, 2020 11.00 12.10 10.40 11.30 592,574 +1.10(+10.78%)
Feb 07, 2020 10.30 10.40 10.10 10.20 58,260 -0.10(-0.97%)
Feb 06, 2020 10.30 10.60 10.20 10.30 41,138 -0.10(-0.96%)
Feb 05, 2020 10.50 10.80 10.30 10.40 50,286 -0.10(-0.95%)
Feb 04, 2020 10.60 10.60 10.10 10.50 65,654 +0.40(+3.96%)
Feb 03, 2020 10.30 10.70 10.10 10.10 88,853 -0.20(-1.94%)
Jan 31, 2020 10.70 10.80 10.30 10.30 96,010 -0.60(-5.50%)
Jan 30, 2020 10.70 10.90 10.10 10.90 110,156 +0.10(+0.93%)
Jan 29, 2020 11.30 11.50 10.70 10.80 74,313 -0.50(-4.42%)
Jan 28, 2020 10.50 11.50 10.50 11.30 82,183 +0.50(+4.63%)
Jan 27, 2020 11.30 11.40 10.10 10.80 147,034 -0.80(-6.90%)
Jan 24, 2020 11.80 12.00 11.40 11.60 110,600 -0.20(-1.69%)
Jan 23, 2020 12.20 12.20 11.70 11.80 124,998 -0.30(-2.48%)
Jan 22, 2020 12.30 13.10 12.00 12.10 305,551 -0.20(-1.63%)
Jan 21, 2020 12.10 12.30 11.80 12.30 106,714 +0.30(+2.50%)
Jan 17, 2020 12.30 12.50 11.80 12.00 112,950 -0.30(-2.44%)
Jan 16, 2020 11.70 12.70 11.60 12.30 273,112 +0.60(+5.13%)
Jan 15, 2020 11.60 12.10 11.40 11.70 123,093 +0.10(+0.86%)
Jan 14, 2020 11.50 11.80 11.30 11.60 113,769 -0.20(-1.69%)
Jan 13, 2020 12.40 12.40 11.00 11.80 185,327 +0.00(+0.00%)
Jan 10, 2020 11.90 12.00 11.70 11.80 98,690 -0.10(-0.84%)
Jan 09, 2020 12.30 12.40 11.60 11.90 164,208 -0.50(-4.03%)
Jan 08, 2020 12.00 12.60 11.90 12.40 166,240 +0.00(+0.00%)
Jan 07, 2020 13.00 13.00 12.20 12.40 158,087 -0.30(-2.36%)
Jan 06, 2020 12.80 12.90 12.10 12.70 204,044 +0.40(+3.25%)
Jan 03, 2020 12.00 12.60 11.10 12.30 228,530 -0.10(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.